CTCP CNG Việt Nam (cng)

22.20
0.10
(0.45%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		0.40 1.84% 76,400 2,800 0.1
21.10
25.70
22.20
2 tháng
(2026-07-20) 		1.20 5.74% 317,000 -42,600 -0.8
18.30
25.70
22.20
3 tháng
(2026-06-22) 		0.10 0.45% 479,700 -40,100 -0.7
18.30
25.70
22.20
6 tháng
(2026-03-23) 		-1.40 -5.96% 1,237,100 -38,800 -0.7
18.30
25.70
22.20
12 tháng
(2025-09-23) 		-5.50 -19.93% 5,363,200 -70,500 -1.5
18.30
28.45
22.20
24 tháng
(2024-09-30) 		-10.62 -32.45% 36,950,200 -436,510 -13.2
18.30
33.78
22.20
36 tháng
(2023-10-04) 		-5.61 -20.26% 118,329,300 -4,384,471 -139.3
18.30
36.33
22.20
60 tháng
(2021-10-14) 		-2.11 -8.71% 226,882,300 -2,172,621 -73.2
13.11
36.33
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
25.58
 31,000 25.72 25.72 25.35 4,100 1,300 0.1
24/08/2023
25.72
 29,800 25.40 25.72 25.30 0 1,500 0.0
23/08/2023
25.30
 29,200 25.03 25.40 25.03 0 3,500 -0.1
22/08/2023
24.98
 54,000 25.12 25.40 24.47 2,600 2,600 0.0
21/08/2023
24.93
 84,100 24.75 24.93 24.52 2,700 2,500 0.0
18/08/2023
24.79
 253,500 26.00 26.00 24.24 600 5,500 -0.1
17/08/2023
26.00
 73,000 26.18 26.23 25.95 3,000 3,600 0.0
16/08/2023
26.18
 74,900 26.42 26.60 26.18 7,000 3,100 0.1
15/08/2023
26.46
 96,900 26.37 26.46 25.95 0 2,100 -0.1
14/08/2023
26.37
 107,800 26.79 26.79 25.21 300 9,500 -0.3
11/08/2023
26.79
 93,100 26.93 26.97 26.37 0 5,100 -0.1
10/08/2023
27.20
 123,400 27.76 27.76 26.93 3,000 6,800 -0.1
09/08/2023
27.06
 111,600 27.62 27.62 26.97 1,600 15,700 -0.4
08/08/2023
27.62
 309,600 25.95 27.67 25.95 3,300 2,000 0.0
07/08/2023
25.86
 80,600 26.14 26.32 25.81 1,000 1,300 0.0
04/08/2023
25.95
 89,000 25.54 25.95 25.54 5,000 10,600 -0.2
03/08/2023
25.72
 101,900 26.14 26.18 25.72 3,500 35,300 -0.9
02/08/2023
26.09
 68,200 25.58 26.42 25.58 8,500 6,400 0.1
01/08/2023
25.49
 130,100 25.95 26.28 25.49 200 8,800 -0.2
31/07/2023
25.95
 139,200 26.37 26.51 25.95 1,200 1,800 0.0
28/07/2023
26.28
 147,700 26.79 26.88 26.18 0 11,200 -0.3
27/07/2023
26.51
 109,200 25.81 26.51 25.63 3,800 3,100 0.0
26/07/2023
25.49
 109,500 25.77 25.81 25.35 8,500 15,500 -0.2
25/07/2023
25.35
 227,300 25.95 26.05 25.30 3,000 1,500 0.0
24/07/2023
25.95
 211,700 26.69 26.69 25.95 4,100 2,800 0.0
21/07/2023
26.69
 102,700 26.83 27.20 26.65 9,800 0 0.3
20/07/2023
26.88
 207,000 27.34 27.34 26.60 10,200 900 0.3
19/07/2023
27.44
 135,800 28.27 28.27 27.34 4,900 0 0.1
18/07/2023
28.18
 98,700 27.44 28.45 27.39 10,700 0 0.3
17/07/2023
27.44
 351,400 28.27 28.45 27.06 2,700 2,000 0.0
14/07/2023
28.73
 239,100 29.66 29.66 28.59 500 14,000 -0.4
13/07/2023: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 100/30 (Volume + 30%, Ratio=0.30)
13/07/2023
29.52
 195,700 30.26 30.26 29.20 6,200 5,100 0.0
12/07/2023
28.95
 235,500 28.51 29.22 28.44 7,400 14,600 -0.3
11/07/2023
28.47
 180,400 28.47 28.47 28.10 1,700 9,400 -0.3
10/07/2023
28.13
 242,800 27.18 28.20 27.04 16,000 4,400 0.5
07/07/2023
26.77
 140,800 26.50 26.77 26.36 38,000 5,500 1.3
06/07/2023
26.30
 98,100 26.77 26.77 26.30 28,000 100 1.1
05/07/2023
26.57
 114,200 26.57 26.77 26.36 29,900 1,000 1.1
04/07/2023
26.53
 196,300 26.36 26.57 26.06 42,500 600 1.6
03/07/2023
26.06
 96,400 26.23 26.47 24.80 24,500 3,400 0.8
30/06/2023
26.23
 93,100 26.53 26.53 26.16 29,600 0 1.1
29/06/2023
26.36
 154,400 26.16 26.57 26.09 24,300 3,000 0.8
28/06/2023
26.13
 168,300 26.03 26.43 25.99 25,200 500 0.9
27/06/2023
25.82
 156,900 25.62 25.89 25.55 31,700 3,700 1.1
26/06/2023
25.48
 243,400 25.28 25.89 25.04 40,000 11,600 1.1
23/06/2023
25.11
 211,200 24.73 25.48 24.46 30,400 4,700 1.0
22/06/2023
24.46
 196,300 24.33 25.14 24.33 32,100 5,600 1.0
21/06/2023
24.12
 283,200 24.33 24.43 23.92 32,300 4,100 1.0
20/06/2023
23.78
 253,600 22.76 23.78 22.76 37,000 0 1.3
19/06/2023
22.90
 84,000 22.90 23.04 22.83 32,700 0 1.1
16/06/2023
23.04
 24,600 23.24 23.24 22.87 10,000 400 0.3
15/06/2023
22.90
 120,400 22.63 23.17 22.63 33,100 1,600 1.1
14/06/2023
22.76
 72,600 23.10 23.10 22.56 39,200 2,800 1.2
13/06/2023
22.90
 19,900 23.04 23.24 22.80 0 300 0.0
12/06/2023
23.00
 118,200 22.90 23.04 22.63 49,900 900 1.6
09/06/2023
22.87
 21,900 23.10 23.10 22.42 0 1,200 0.0
08/06/2023
22.93
 45,600 22.66 23.17 22.66 100 400 0.0
07/06/2023
22.66
 109,500 22.63 22.73 22.42 50,100 1,500 1.6
06/06/2023
22.70
 14,700 22.93 22.93 22.29 400 1,800 0.0
05/06/2023
22.73
 21,400 22.97 22.97 22.12 200 1,500 0.0
02/06/2023
22.76
 120,800 22.29 22.76 22.02 400 400 0.0
01/06/2023
22.22
 26,900 22.22 22.29 22.02 0 1,600 -0.1
31/05/2023
22.22
 60,600 22.08 22.29 21.81 700 1,500 0.0
30/05/2023
22.08
 45,600 21.68 22.08 21.68 2,700 0 0.1
29/05/2023
21.68
 34,100 21.71 22.02 21.40 100 1,100 0.0
26/05/2023
21.71
 26,600 21.40 21.74 21.40 200 400 0.0
25/05/2023
21.40
 60,600 21.27 21.40 21.03 500 0 0.0
24/05/2023
21.20
 46,000 21.37 21.37 21.00 1,000 0 0.0
23/05/2023
21.27
 57,500 21.34 21.40 21.06 0 3,100 -0.1
22/05/2023
21.34
 55,200 21.06 21.34 20.76 0 1,300 0.0
19/05/2023
20.93
 72,100 20.86 21.03 20.59 0 3,800 -0.1
18/05/2023
20.72
 114,100 20.35 20.72 20.18 2,100 0 0.1
17/05/2023
20.11
 83,800 19.71 20.28 19.71 0 1,200 0.0
16/05/2023
19.84
 54,900 19.57 20.05 19.57 30,000 500 0.9
15/05/2023
19.71
 41,300 20.08 20.11 19.57 0 5,100 -0.1
12/05/2023
19.84
 94,200 19.60 19.84 19.60 41,600 0 1.2
11/05/2023
19.64
 20,000 19.64 19.71 19.40 5,400 0 0.2
10/05/2023
19.64
 28,400 19.43 19.64 19.40 0 0 0
09/05/2023
19.43
 14,300 19.91 19.91 19.43 2,900 0 0.1
08/05/2023
19.60
 100,300 19.77 19.77 19.60 55,500 0 1.6
05/05/2023
19.57
 11,300 19.71 19.71 19.30 0 200 0.0
04/05/2023
19.50
 177,600 19.71 19.88 19.16 1,100 23,600 -0.6
03/05/2023
18.92
 76,200 19.16 19.23 18.92 38,800 500 1.1
02/05/2023
18.31
 64,900 18.55 18.55 18.24 8,200 4,100 0.1
01/05/2023
16.68
 97,700 17.02 17.23 16.58 0 9,800 -0.2
28/04/2023
19.91
 21,800 19.67 19.91 19.67 3,100 100 0.1
27/04/2023
19.91
 62,900 19.91 19.91 19.37 500 100 0.0
26/04/2023
19.74
 45,700 19.54 19.74 19.23 0 2,300 -0.1
25/04/2023
19.71
 64,100 19.81 19.84 19.16 0 1,300 0.0
24/04/2023
19.81
 44,700 19.88 19.91 19.50 0 1,700 0.0
21/04/2023
19.91
 41,200 20.05 20.05 19.71 0 1,200 0.0
20/04/2023
19.91
 143,200 19.37 19.98 19.30 3,900 0 0.1
19/04/2023
19.37
 66,800 19.13 19.37 19.13 500 4,000 -0.1
18/04/2023
19.33
 61,200 19.20 19.33 18.96 1,200 0 0.0
17/04/2023
18.92
 75,800 19.43 19.43 18.69 0 22,600 -0.6
14/04/2023
18.96
 115,700 19.30 19.50 18.96 200 24,700 -0.7
13/04/2023
19.23
 211,300 19.16 19.23 18.82 0 100 0.0
12/04/2023
19.20
 138,900 19.33 19.81 19.06 0 32,000 -0.9
11/04/2023
19.57
 71,400 19.71 19.71 19.40 0 2,700 -0.1
10/04/2023
19.43
 270,500 18.89 19.47 18.75 79,700 15,300 1.8

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc